日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

(NEXT FUNDS)医薬品上場投信(1621)の株価時系列情報

(NEXT FUNDS)医薬品上場投信(1621)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 24,690 24,760 24,680 24,680 11
2019/12/27 24,780 24,850 24,740 24,740 317
2019/12/26 24,780 24,780 24,700 24,730 71
2019/12/25 24,800 24,800 24,650 24,650 19
2019/12/24 24,740 24,850 24,700 24,730 245
2019/12/23 24,560 24,730 24,560 24,710 10
2019/12/20 24,610 24,740 24,550 24,700 101
2019/12/19 24,720 24,820 24,690 24,710 85
2019/12/18 24,970 24,970 24,600 24,690 51
2019/12/17 24,660 24,960 24,660 24,960 92
2019/12/16 24,620 24,690 24,560 24,660 64
2019/12/13 24,460 24,860 24,460 24,740 183
2019/12/12 24,490 24,490 24,360 24,360 134
2019/12/11 24,610 24,610 24,390 24,400 19
2019/12/10 24,290 24,610 24,290 24,600 35
2019/12/09 24,400 24,500 24,270 24,290 120
2019/12/06 24,410 24,440 24,330 24,380 51
2019/12/05 24,310 24,480 24,310 24,380 89
2019/12/04 24,090 24,240 24,090 24,120 146
2019/12/03 24,480 24,480 24,260 24,380 105
2019/12/02 24,250 24,540 24,250 24,540 75
2019/11/29 24,470 24,490 24,250 24,300 241
2019/11/28 24,300 24,420 24,300 24,400 49
2019/11/27 24,340 24,520 24,340 24,420 435
2019/11/26 24,250 24,350 24,200 24,280 53
2019/11/25 24,280 24,280 24,100 24,230 248
2019/11/22 24,010 24,140 23,910 24,130 147
2019/11/21 24,260 24,260 23,800 24,000 99
2019/11/20 24,030 24,270 24,030 24,270 151
2019/11/19 23,640 24,030 23,640 23,990 120
2019/11/18 23,480 23,700 23,480 23,650 151
2019/11/15 23,130 23,480 23,130 23,370 198
2019/11/14 23,180 23,180 23,180 23,180 5
2019/11/13 23,290 23,290 23,000 23,250 179
2019/11/12 23,150 23,180 23,070 23,070 31
2019/11/11 23,350 23,500 23,290 23,330 85
2019/11/08 23,350 23,350 23,220 23,350 142
2019/11/07 23,190 23,340 23,190 23,220 157
2019/11/06 23,100 23,130 23,030 23,110 35
2019/11/05 22,960 23,200 22,810 23,200 131
2019/11/01 22,990 22,990 22,770 22,770 45
2019/10/31 22,940 23,140 22,940 22,990 385
2019/10/30 22,750 22,990 22,750 22,860 50
2019/10/29 22,650 22,770 22,650 22,750 202
2019/10/28 22,570 22,590 22,480 22,520 80
2019/10/25 22,300 22,570 22,300 22,570 297
2019/10/24 22,040 22,420 22,040 22,420 92
2019/10/23 21,810 21,990 21,720 21,970 284
2019/10/21 21,460 21,570 21,340 21,340 37
2019/10/18 21,660 21,660 21,660 21,660 10
2019/10/17 21,670 21,670 21,600 21,600 7
2019/10/16 21,610 21,810 21,610 21,620 58
2019/10/15 21,070 21,340 21,070 21,330 55
2019/10/11 20,730 20,830 20,730 20,810 91
2019/10/10 20,620 20,620 20,600 20,600 13
2019/10/09 20,680 20,680 20,670 20,670 15
2019/10/08 20,690 20,850 20,690 20,840 22
2019/10/07 20,640 20,640 20,550 20,580 11
2019/10/04 20,480 20,590 20,480 20,590 204
2019/10/03 20,560 20,700 20,560 20,600 51
2019/10/02 20,950 21,040 20,880 21,040 24
2019/10/01 21,050 21,070 20,980 20,980 21
2019/09/30 20,910 21,400 20,910 21,070 13
2019/09/27 21,340 21,340 21,240 21,280 13
2019/09/26 21,390 21,510 21,390 21,440 55
2019/09/25 21,430 21,500 21,430 21,480 35
2019/09/24 21,370 21,430 21,340 21,340 22
2019/09/20 21,310 21,380 21,280 21,340 97
2019/09/19 20,930 21,310 20,930 21,220 78
2019/09/18 21,100 21,100 20,970 21,000 30
2019/09/17 20,880 21,100 20,800 21,060 53
2019/09/13 20,880 21,120 20,850 20,990 55
2019/09/12 20,650 20,800 20,650 20,790 76
2019/09/11 20,300 20,640 20,270 20,640 65
2019/09/10 20,660 20,730 20,400 20,400 273
2019/09/09 20,760 20,830 20,750 20,830 66
2019/09/06 20,650 20,650 20,600 20,600 10
2019/09/05 20,640 20,750 20,640 20,680 9
2019/09/04 20,300 20,500 20,300 20,500 15
2019/09/03 20,370 20,370 20,280 20,350 50
2019/09/02 20,360 20,360 20,320 20,320 8
2019/08/30 20,100 20,360 20,100 20,360 41
2019/08/29 20,070 20,070 20,010 20,010 2
2019/08/28 20,010 20,070 19,990 20,070 16
2019/08/27 20,150 20,190 20,050 20,100 2,913
2019/08/26 20,000 20,020 19,830 19,940 257
2019/08/22 20,330 20,330 20,250 20,320 59
2019/08/21 20,380 20,380 20,330 20,330 11
2019/08/20 20,480 20,480 20,430 20,460 23
2019/08/16 20,150 20,320 20,150 20,260 100
2019/08/15 20,000 20,260 20,000 20,260 428
2019/08/14 20,350 20,350 20,350 20,350 92
2019/08/13 20,550 20,550 20,330 20,340 142
2019/08/08 20,400 20,400 20,400 20,400 1
2019/08/07 20,280 20,400 20,200 20,400 50
2019/08/06 19,800 20,340 19,800 20,320 45
2019/08/05 20,420 20,420 20,090 20,210 23
2019/08/02 20,970 20,970 20,600 20,620 136
2019/08/01 20,630 20,890 20,630 20,880 246
2019/07/31 20,450 20,740 20,450 20,740 46
2019/07/30 20,400 20,500 20,400 20,480 49
2019/07/29 20,380 20,380 20,380 20,380 4
2019/07/26 20,220 20,300 20,200 20,300 236
2019/07/25 20,350 20,360 20,250 20,250 96
2019/07/24 20,470 20,470 20,320 20,340 616
2019/07/23 20,430 20,510 20,370 20,480 60
2019/07/22 20,400 20,480 20,370 20,430 66
2019/07/19 20,180 20,620 20,180 20,580 281
2019/07/18 20,580 20,580 20,130 20,210 229
2019/07/17 20,460 20,520 20,400 20,400 19
2019/07/16 20,620 20,620 20,520 20,580 72
2019/07/12 20,780 20,780 20,500 20,670 765
2019/07/11 20,710 20,820 20,710 20,760 200
2019/07/10 20,530 20,710 20,470 20,710 1,378
2019/07/09 20,930 21,080 20,930 20,990 881
2019/07/08 21,340 21,340 20,960 20,960 112
2019/07/05 21,310 21,310 21,290 21,290 4
2019/07/04 21,120 21,460 21,120 21,320 108
2019/07/03 21,100 21,200 21,020 21,060 1,024
2019/07/02 21,170 21,200 21,050 21,060 84
2019/07/01 20,880 21,050 20,800 21,050 132
2019/06/28 20,580 20,620 20,500 20,500 12
2019/06/27 20,590 20,590 20,300 20,360 30
2019/06/26 20,440 20,440 20,440 20,440 5
2019/06/25 20,980 20,980 20,360 20,360 67
2019/06/24 20,460 20,480 20,460 20,480 8
2019/06/21 20,690 20,710 20,420 20,420 33
2019/06/20 20,850 20,980 20,850 20,900 27
2019/06/19 20,500 20,860 20,500 20,850 72
2019/06/18 20,730 20,730 20,500 20,500 77
2019/06/17 20,560 20,570 20,560 20,570 20
2019/06/13 20,840 20,840 20,540 20,570 17
2019/06/12 20,880 20,970 20,880 20,910 24
2019/06/11 20,810 20,870 20,810 20,840 4
2019/06/10 20,740 20,890 20,730 20,860 177
2019/06/07 20,580 20,610 20,540 20,550 7
2019/06/06 20,500 20,500 20,500 20,500 1
2019/06/05 20,080 20,510 20,080 20,460 91
2019/06/04 20,050 20,200 20,020 20,070 49
2019/06/03 19,560 19,830 19,560 19,810 693
2019/05/31 20,290 20,300 20,050 20,050 81
2019/05/30 20,590 20,590 20,320 20,410 705
2019/05/29 20,800 20,810 20,600 20,810 54
2019/05/28 21,070 21,070 21,060 21,060 5
2019/05/27 20,950 21,010 20,950 21,010 2
2019/05/24 20,850 20,850 20,850 20,850 1
2019/05/23 20,950 20,950 20,940 20,950 6
2019/05/22 20,880 20,880 20,880 20,880 2
2019/05/21 20,980 21,100 20,910 20,990 177
2019/05/20 20,900 21,010 20,900 20,990 26
2019/05/17 20,850 20,910 20,850 20,870 36
2019/05/16 20,780 20,780 20,530 20,550 91
2019/05/15 21,010 21,010 20,600 20,780 736
2019/05/14 21,020 21,300 21,020 21,300 36
2019/05/13 21,470 21,470 21,250 21,290 142
2019/05/10 21,290 21,630 21,290 21,470 53
2019/05/09 21,570 21,570 21,190 21,200 180
2019/05/08 21,760 21,760 21,370 21,370 75
2019/05/07 21,340 21,790 21,340 21,780 235
2019/04/26 21,290 21,480 21,230 21,400 49
2019/04/25 21,290 21,310 21,260 21,310 14
2019/04/24 21,200 21,500 21,200 21,300 99
2019/04/23 21,090 21,180 21,060 21,160 11
2019/04/22 20,930 21,100 20,930 21,010 35
2019/04/19 20,910 21,000 20,830 20,830 58
2019/04/18 21,660 21,660 20,910 20,910 257
2019/04/17 21,790 21,790 21,570 21,620 14
2019/04/16 21,650 21,850 21,650 21,810 106
2019/04/15 21,800 21,820 21,800 21,820 51
2019/04/12 22,110 22,110 21,650 21,650 39
2019/04/11 21,930 21,930 21,930 21,930 20
2019/04/10 21,930 22,050 21,930 22,000 69
2019/04/09 22,150 22,150 22,150 22,150 1
2019/04/08 22,400 22,400 22,250 22,310 72
2019/04/05 22,420 22,420 22,280 22,280 31
2019/04/04 22,350 22,390 22,350 22,390 39
2019/04/03 22,590 22,590 22,590 22,590 103
2019/04/02 23,040 23,040 22,640 22,640 120
2019/04/01 22,780 23,020 22,770 22,820 116
2019/03/29 22,550 22,550 22,310 22,530 74
2019/03/28 22,100 22,130 21,960 22,050 141
2019/03/27 22,550 22,590 22,470 22,510 32
2019/03/26 21,800 22,300 21,800 22,300 47
2019/03/25 21,800 21,950 21,520 21,640 44
2019/03/22 22,750 22,850 22,120 22,230 417
2019/03/20 23,140 23,150 23,140 23,150 95
2019/03/19 23,290 23,290 23,150 23,150 49
2019/03/18 23,210 23,220 23,140 23,220 52
2019/03/15 22,870 23,110 22,870 23,100 107
2019/03/14 23,120 23,120 23,020 23,020 6
2019/03/13 23,130 23,130 22,820 22,900 58
2019/03/12 23,010 23,150 22,960 23,140 333
2019/03/11 22,520 22,740 22,520 22,620 207
2019/03/08 22,800 22,800 22,510 22,510 352
2019/03/07 23,080 23,080 22,840 22,840 948
2019/03/06 23,040 23,190 23,040 23,100 324
2019/03/05 23,310 23,360 23,240 23,310 29
2019/03/04 23,100 23,450 23,100 23,450 139
2019/03/01 22,800 23,020 22,800 23,020 83
2019/02/28 22,860 22,890 22,710 22,740 93
2019/02/27 22,520 22,860 22,520 22,800 88
2019/02/26 22,300 22,430 22,300 22,430 7
2019/02/25 22,160 22,260 22,160 22,260 215
2019/02/22 22,100 22,200 22,100 22,100 22
2019/02/21 22,290 22,290 22,290 22,290 15
2019/02/20 22,020 22,290 22,020 22,290 8
2019/02/19 22,110 22,110 21,990 21,990 15
2019/02/18 22,030 22,060 22,000 22,030 239
2019/02/15 21,500 21,660 21,500 21,660 10
2019/02/13 21,600 21,740 21,600 21,740 8
2019/02/12 21,120 21,120 21,120 21,120 3
2019/02/08 21,150 21,150 21,130 21,130 13
2019/02/06 21,790 21,790 21,790 21,790 107
2019/02/05 22,190 22,190 21,720 21,720 162
2019/02/04 21,840 22,190 21,830 22,150 155
2019/02/01 21,660 21,670 21,600 21,670 72
2019/01/31 21,390 21,470 21,170 21,170 23
2019/01/30 22,110 22,110 21,350 21,420 37
2019/01/29 21,300 21,610 21,230 21,610 107
2019/01/28 21,320 21,400 21,320 21,390 19
2019/01/25 21,580 21,600 21,490 21,600 37
2019/01/24 21,580 21,640 21,570 21,640 4
2019/01/23 21,570 21,600 21,550 21,550 17
2019/01/22 21,850 21,900 21,730 21,730 90
2019/01/21 21,660 21,920 21,660 21,710 111
2019/01/18 21,440 21,680 21,440 21,660 118
2019/01/17 21,250 21,300 21,090 21,280 103
2019/01/16 21,190 21,250 21,090 21,170 95
2019/01/15 21,290 21,290 21,150 21,280 116
2019/01/11 21,580 21,590 21,250 21,250 80
2019/01/10 21,480 21,550 21,330 21,330 41
2019/01/09 21,140 21,710 21,140 21,560 191
2019/01/08 20,890 21,120 20,890 21,000 38
2019/01/07 20,730 20,930 20,730 20,850 176
2019/01/04 19,960 20,270 19,960 20,240 154

このページの先頭へ